Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australia Ishares MSCI ETF (NY: EWA )

25.12 +0.03 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.251 6.251 6.161 6.251 21,051 +0.00(+0.00%)
Sep 29, 2003 6.225 6.273 6.225 6.251 66,538 +0.03(+0.51%)
Sep 26, 2003 6.225 6.241 6.166 6.219 33,457 -0.01(-0.09%)
Sep 25, 2003 6.246 6.278 6.225 6.225 95,861 -0.03(-0.43%)
Sep 24, 2003 6.283 6.283 6.283 6.251 46,990 -0.02(-0.34%)
Sep 23, 2003 6.225 6.278 6.219 6.273 31,201 +0.02(+0.26%)
Sep 22, 2003 6.278 6.294 6.251 6.257 19,548 -0.02(-0.34%)
Sep 19, 2003 6.251 6.299 6.225 6.278 49,622 -0.04(-0.59%)
Sep 18, 2003 6.267 6.315 6.225 6.315 44,171 +0.15(+2.42%)
Sep 17, 2003 6.150 6.219 6.150 6.166 11,465 -0.03(-0.52%)
Sep 16, 2003 6.187 6.198 6.171 6.198 43,043 +0.00(+0.00%)
Sep 15, 2003 6.166 6.198 6.118 6.198 55,824 +0.02(+0.34%)
Sep 12, 2003 6.134 6.177 6.124 6.177 36,840 +0.04(+0.61%)
Sep 11, 2003 6.108 6.140 6.065 6.140 17,292 +0.04(+0.70%)
Sep 10, 2003 6.118 6.150 6.054 6.097 58,456 -0.02(-0.35%)
Sep 09, 2003 6.145 6.187 6.118 6.118 42,103 +0.03(+0.44%)
Sep 08, 2003 6.012 6.124 6.012 6.092 193,601 +0.08(+1.33%)
Sep 05, 2003 6.012 6.038 5.991 6.012 21,051 +0.00(+0.00%)
Sep 04, 2003 6.007 6.012 5.937 6.012 38,532 +0.01(+0.09%)
Sep 03, 2003 5.932 6.012 5.932 6.007 60,524 -0.01(-0.09%)
Sep 02, 2003 5.975 6.012 5.959 6.012 122,363 -0.03(-0.44%)
Aug 29, 2003 5.953 6.038 5.953 6.038 68,606 +0.08(+1.34%)
Aug 28, 2003 5.927 5.959 5.911 5.959 21,803 +0.03(+0.45%)
Aug 27, 2003 5.916 5.932 5.879 5.932 188,338 +0.00(+0.00%)
Aug 26, 2003 5.948 5.948 5.858 5.932 44,171 -0.03(-0.45%)
Aug 25, 2003 5.959 6.001 5.959 5.959 163,151 +0.02(+0.27%)
Aug 22, 2003 5.991 6.022 5.943 5.943 286,079 -0.07(-1.15%)
Aug 21, 2003 6.065 6.070 5.980 6.012 81,387 -0.06(-0.96%)
Aug 20, 2003 6.022 6.086 6.022 6.070 48,870 +0.02(+0.35%)
Aug 19, 2003 6.017 6.049 5.980 6.049 123,115 +0.01(+0.09%)
Aug 18, 2003 5.985 6.054 5.969 6.044 52,065 +0.06(+0.98%)
Aug 15, 2003 5.985 5.985 5.985 5.985 8,082 +0.03(+0.45%)
Aug 14, 2003 5.985 5.985 5.916 5.959 22,743 -0.07(-1.23%)
Aug 13, 2003 5.985 6.038 5.937 6.033 32,141 +0.05(+0.80%)
Aug 12, 2003 5.985 5.991 5.943 5.985 12,029 +0.01(+0.18%)
Aug 11, 2003 5.937 6.001 5.916 5.975 35,900 +0.04(+0.72%)
Aug 08, 2003 5.948 5.948 5.884 5.932 2,443 +0.03(+0.54%)
Aug 07, 2003 5.900 5.905 5.847 5.900 15,976 +0.06(+1.09%)
Aug 06, 2003 5.847 5.879 5.810 5.836 71,425 +0.01(+0.09%)
Aug 05, 2003 5.826 5.879 5.788 5.831 33,457 -0.01(-0.09%)
Aug 04, 2003 5.879 5.905 5.788 5.836 21,991 -0.03(-0.54%)
Aug 01, 2003 5.804 5.868 5.799 5.868 46,426 +0.04(+0.64%)
Jul 31, 2003 5.831 5.921 5.831 5.831 482,124 -0.01(-0.18%)
Jul 30, 2003 5.863 5.900 5.778 5.842 39,096 -0.09(-1.52%)
Jul 29, 2003 5.969 6.001 5.932 5.932 19,172 -0.07(-1.24%)
Jul 28, 2003 5.969 6.017 5.959 6.007 21,991 +0.05(+0.80%)
Jul 25, 2003 5.900 5.985 5.900 5.959 97,552 +0.03(+0.45%)
Jul 24, 2003 5.852 5.975 5.852 5.932 66,726 +0.14(+2.39%)
Jul 23, 2003 5.836 5.836 5.778 5.794 1,863,275 +0.05(+0.83%)
Jul 22, 2003 5.746 5.783 5.719 5.746 28,758 -0.01(-0.18%)
Jul 21, 2003 5.719 5.778 5.703 5.756 36,464 -0.01(-0.18%)
Jul 18, 2003 5.756 5.772 5.698 5.767 33,457 +0.01(+0.18%)
Jul 17, 2003 5.794 5.826 5.746 5.756 59,020 +0.02(+0.28%)
Jul 16, 2003 5.799 5.852 5.730 5.740 77,440 -0.06(-1.01%)
Jul 15, 2003 5.852 5.863 5.751 5.799 9,210 -0.04(-0.73%)
Jul 14, 2003 5.879 5.884 5.788 5.842 34,961 +0.07(+1.20%)
Jul 11, 2003 5.740 5.842 5.740 5.772 64,283 +0.08(+1.40%)
Jul 10, 2003 5.740 5.740 5.682 5.693 160,332 +0.01(+0.09%)
Jul 09, 2003 5.820 5.820 5.666 5.687 229,690 -0.18(-3.08%)
Jul 08, 2003 5.932 5.932 5.836 5.868 88,342 -0.14(-2.39%)
Jul 07, 2003 6.038 6.081 6.012 6.012 627,231 -0.01(-0.18%)
Jul 03, 2003 6.022 6.054 5.964 6.022 19,172 -0.02(-0.35%)
Jul 02, 2003 5.921 6.065 5.921 6.044 20,299 +0.13(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.